| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $4.12 | $4.31 | $4.08 | $4.20 | 1,608,427 |
March 30 2009 | $4.06 | $4.12 | $4.00 | $4.08 | 2,792,457 |
March 27 2009 | $4.41 | $4.44 | $4.22 | $4.23 | 2,055,109 |
March 26 2009 | $4.21 | $4.50 | $4.21 | $4.50 | 4,126,274 |
March 25 2009 | $4.01 | $4.26 | $4.00 | $4.16 | 2,366,765 |
March 24 2009 | $4.22 | $4.23 | $4.11 | $4.16 | 2,238,634 |
March 23 2009 | $4.02 | $4.26 | $3.92 | $4.26 | 2,497,739 |
March 20 2009 | $4.16 | $4.18 | $3.90 | $3.93 | 4,646,348 |
March 19 2009 | $4.40 | $4.40 | $4.16 | $4.20 | 2,153,396 |
March 18 2009 | $4.20 | $4.39 | $4.16 | $4.39 | 1,362,611 |
March 17 2009 | $4.05 | $4.23 | $4.01 | $4.23 | 1,222,499 |
March 16 2009 | $4.13 | $4.21 | $4.03 | $4.04 | 1,698,398 |
March 13 2009 | $4.14 | $4.15 | $4.03 | $4.11 | 2,038,083 |
March 12 2009 | $3.85 | $4.20 | $3.80 | $4.12 | 4,456,715 |
March 11 2009 | $3.88 | $3.99 | $3.79 | $3.82 | 2,416,372 |
March 10 2009 | $3.70 | $3.92 | $3.67 | $3.83 | 3,354,235 |
March 09 2009 | $3.66 | $3.82 | $3.57 | $3.60 | 1,982,242 |
March 06 2009 | $3.73 | $3.85 | $3.59 | $3.70 | 2,933,470 |
March 05 2009 | $3.78 | $3.88 | $3.62 | $3.73 | 2,727,750 |
March 04 2009 | $3.89 | $4.01 | $3.75 | $3.83 | 3,220,690 |
March 03 2009 | $4.00 | $4.00 | $3.80 | $3.83 | 3,835,781 |
March 02 2009 | $4.13 | $4.20 | $3.93 | $3.97 | 3,330,483 |
